SHE:300730 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.72	11.34	10.52	11.29	11.29	6.51%	6,417,400
Jul 24, 2026	10.88	10.90	10.60	10.60	10.60	-3.90%	3,817,300
Jul 23, 2026	10.96	11.10	10.68	11.03	11.03	1.10%	4,094,700
Jul 22, 2026	11.01	11.25	10.83	10.91	10.91	-2.06%	5,459,925
Jul 21, 2026	11.28	11.46	10.31	11.14	11.14	-3.21%	10,994,516
Jul 20, 2026	11.29	12.50	11.21	11.51	11.51	3.79%	10,795,652
Jul 17, 2026	11.98	11.98	11.07	11.09	11.09	-7.43%	7,353,688
Jul 16, 2026	11.97	12.20	11.71	11.98	11.98	0.08%	3,517,850
Jul 15, 2026	12.09	12.34	11.95	11.97	11.97	-0.83%	3,897,330
Jul 14, 2026	12.20	12.40	11.69	12.07	12.07	-1.71%	5,567,575
Jul 13, 2026	12.94	12.96	12.20	12.28	12.28	-3.99%	5,982,225
Jul 10, 2026	12.76	13.08	12.54	12.79	12.79	-0.16%	5,732,125
Jul 9, 2026	12.82	12.90	12.34	12.81	12.81	0.95%	5,926,267
Jul 8, 2026	13.01	13.08	12.38	12.69	12.69	-2.91%	7,121,815
Jul 7, 2026	12.85	13.70	12.85	13.07	13.07	1.16%	8,884,762
Jul 6, 2026	13.30	13.48	12.80	12.92	12.92	-3.00%	6,177,358
Jul 3, 2026	13.62	13.80	13.28	13.32	13.32	-2.27%	6,738,148
Jul 2, 2026	14.01	14.38	13.59	13.63	13.63	-3.54%	8,367,050
Jul 1, 2026	13.80	15.12	13.80	14.13	14.13	2.47%	11,086,315
Jun 30, 2026	13.29	13.90	12.95	13.79	13.79	4.63%	8,292,150
Jun 29, 2026	13.29	13.69	12.93	13.18	13.18	-1.49%	8,293,783
Jun 26, 2026	13.42	14.06	13.27	13.38	13.38	-1.25%	9,353,233
Jun 25, 2026	14.32	14.51	13.52	13.55	13.55	-5.31%	10,386,750
Jun 24, 2026	14.21	14.60	13.90	14.31	14.31	-0.07%	9,120,750
Jun 23, 2026	14.26	15.32	14.19	14.32	14.32	-0.07%	13,254,775
Jun 22, 2026	14.18	14.58	13.60	14.33	14.33	0.28%	15,411,548
Jun 18, 2026	12.51	14.56	12.49	14.29	14.29	12.96%	23,495,934
Jun 17, 2026	13.12	13.12	12.46	12.65	12.65	-3.88%	10,086,150
Jun 16, 2026	13.02	13.33	12.60	13.16	13.16	0.15%	9,544,280
Jun 15, 2026	13.36	13.55	12.94	13.14	13.14	-1.20%	9,031,552
Jun 12, 2026	13.99	14.12	13.27	13.30	13.30	-3.06%	8,284,100
Jun 11, 2026	14.19	14.23	13.55	13.72	13.72	-3.85%	8,938,900
Jun 10, 2026	14.40	14.67	13.90	14.27	14.27	-1.92%	9,539,000
Jun 9, 2026	13.82	14.80	13.69	14.55	14.55	7.06%	13,274,400
Jun 8, 2026	13.60	14.37	13.12	13.59	13.59	-3.62%	11,006,650
Jun 5, 2026	14.53	14.76	14.02	14.10	14.10	-2.96%	9,857,600
Jun 4, 2026	14.33	14.87	14.27	14.53	14.53	-0.27%	9,462,800
Jun 3, 2026	14.46	15.04	14.24	14.57	14.57	-	11,419,500
Jun 2, 2026	15.30	15.42	14.30	14.57	14.57	-4.21%	12,241,800
Jun 1, 2026	14.98	15.50	14.80	15.21	15.21	2.91%	11,757,400
May 29, 2026	15.39	15.50	14.68	14.78	14.78	-3.52%	11,674,700
May 28, 2026	15.44	15.71	14.88	15.32	15.32	0.13%	12,971,450
May 27, 2026	15.94	15.98	15.16	15.30	15.30	-4.37%	12,624,800
May 26, 2026	16.30	16.70	15.77	16.00	16.00	-2.44%	13,621,700
May 25, 2026	16.75	16.89	16.20	16.40	16.40	-2.03%	15,821,020
May 22, 2026	15.96	17.13	15.82	16.74	16.74	6.83%	25,068,787
May 21, 2026	16.54	16.69	15.63	15.67	15.67	-3.57%	17,316,676
May 20, 2026	16.50	17.49	16.17	16.25	16.25	-0.55%	26,205,137
May 19, 2026	15.25	16.35	15.07	16.34	16.34	6.10%	26,500,298
May 18, 2026	14.01	15.80	13.89	15.40	15.40	8.07%	34,636,129